See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← DCP.JSE stock page

Dis-Chem Pharmacies historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-293,050.003,051.002,999.003,025.003,025.00599,463
2026-07-283,010.003,045.002,985.003,019.003,019.002,646,461
2026-07-272,950.003,041.002,950.003,030.003,030.001,912,032
2026-07-243,001.003,001.002,955.002,965.002,965.001,519,277
2026-07-233,121.003,121.002,963.002,985.002,985.001,729,450
2026-07-223,216.003,216.003,114.003,114.003,114.00988,592
2026-07-213,220.003,220.003,194.003,216.003,216.00694,207
2026-07-203,220.003,230.003,200.003,219.003,219.00464,914
2026-07-173,239.003,255.003,216.003,220.003,220.00639,476
2026-07-163,264.003,264.003,211.003,250.003,250.00280,146
2026-07-153,225.003,265.003,225.003,250.003,250.00454,413
2026-07-143,200.003,267.003,200.003,250.003,250.00377,141
2026-07-133,236.003,268.003,217.003,261.003,261.00220,486
2026-07-103,278.003,278.003,232.003,260.003,260.00441,752
2026-07-093,251.003,254.003,194.003,249.003,249.00438,509
2026-07-083,330.003,330.003,154.003,222.003,222.001,859,853
2026-07-073,330.003,330.003,225.003,250.003,250.00255,721
2026-07-063,309.003,309.003,236.003,256.003,256.00412,785
2026-07-033,304.003,314.003,250.003,262.003,262.00565,397
2026-07-023,419.003,419.003,269.003,273.003,273.00324,734
2026-07-013,382.003,382.003,260.003,303.003,303.002,129,962
2026-06-303,459.003,459.003,289.003,291.003,291.00725,382
2026-06-293,386.003,477.003,383.003,425.003,425.00770,510
2026-06-263,369.003,369.003,275.003,349.003,349.00915,875
2026-06-253,371.003,371.003,289.003,289.003,289.00187,849
2026-06-243,399.003,399.003,291.003,306.003,306.00263,126
2026-06-233,549.003,549.003,297.003,297.003,297.00604,267
2026-06-223,505.003,542.003,450.003,461.003,461.00327,676
2026-06-193,284.003,412.003,284.003,412.003,412.001,637,008
2026-06-183,315.003,359.003,280.003,284.003,284.00467,199
2026-06-173,320.003,390.003,263.003,278.003,278.00506,824
2026-06-153,400.003,415.003,350.003,356.003,355.84373,209
2026-06-123,420.003,469.003,354.003,354.003,337.71420,825
2026-06-113,310.003,491.003,289.003,366.003,349.651,326,016
2026-06-103,291.003,322.003,262.003,269.003,253.131,245,881
2026-06-093,200.003,303.003,200.003,250.003,234.222,185,088
2026-06-083,250.003,308.003,146.003,275.003,259.101,419,629
2026-06-053,255.003,330.003,225.003,272.003,256.111,588,475
2026-06-043,236.003,268.003,203.003,250.003,234.221,310,175
2026-06-033,203.003,270.003,140.003,250.003,234.221,807,903
2026-06-023,425.003,444.003,141.003,235.003,219.292,955,151
2026-06-013,555.003,555.003,290.003,402.003,385.487,779,602
2026-05-293,600.003,600.003,204.003,497.003,480.024,474,767
2026-05-283,802.003,829.003,763.003,793.003,774.58644,331
2026-05-273,765.003,822.003,762.003,819.003,800.45630,502
2026-05-263,707.003,766.003,704.003,765.003,746.72279,263
2026-05-253,730.003,755.003,676.003,750.003,731.791,311,437
2026-05-223,671.003,674.003,618.003,658.003,640.24311,120
2026-05-213,636.003,650.003,604.003,633.003,615.36146,840
2026-05-203,650.003,656.003,600.003,625.003,607.40521,832
2026-05-193,681.003,681.003,618.003,636.003,618.34413,445
2026-05-183,800.003,800.003,665.003,680.003,662.13656,216
2026-05-153,696.003,800.003,661.003,700.003,682.031,635,842
2026-05-143,645.003,695.003,640.003,695.003,677.06445,029
2026-05-133,627.003,643.003,597.003,643.003,625.31506,784
2026-05-123,680.003,680.003,611.003,630.003,612.37662,697
2026-05-113,602.003,738.003,565.003,738.003,719.851,128,587
2026-05-083,655.003,723.003,598.003,598.003,580.53530,342
2026-05-073,642.003,686.003,602.003,655.003,637.25729,235
2026-05-063,540.003,678.003,540.003,603.003,585.50813,041
← NewerPage 2 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-1715.9187 ZAC
2025-11-1929.4173 ZAC
2025-06-1827.8520 ZAC
2024-11-2026.9820 ZAC
2024-06-1922.4930 ZAC
2023-11-2223.2435 ZAC
2023-06-0718.4531 ZAC
2022-11-2328.1186 ZAC
2022-06-0820.2042 ZAC
2021-11-2419.4854 ZAC
2021-06-0931.1034 ZAC
2019-11-2712.7940 ZAC
2019-06-0513.4725 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.